Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 302.83 | 304.82 | 47,341,476 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.29 | 302.37 | 288.62 | 302.16 | 50,778,328 | +8.25(+2.81%) |
Jan 27, 2022 | 296.67 | 301.21 | 292.07 | 293.90 | 54,460,344 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.39 | 287.23 | 290.83 | 92,158,160 | +8.06(+2.85%) |
Jan 25, 2022 | 285.75 | 288.73 | 279.52 | 282.78 | 71,729,048 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.23 | 270.58 | 290.50 | 87,510,776 | +0.33(+0.11%) |
Jan 21, 2022 | 296.69 | 298.09 | 289.76 | 290.17 | 59,169,888 | -5.46(-1.85%) |
Jan 20, 2022 | 302.95 | 305.48 | 295.18 | 295.63 | 36,015,084 | -1.69(-0.57%) |
Jan 19, 2022 | 300.23 | 307.69 | 296.71 | 297.32 | 46,779,568 | +0.67(+0.22%) |
Jan 18, 2022 | 298.05 | 303.67 | 295.76 | 296.66 | 43,194,520 | -1.59(-0.53%) |
Jan 14, 2022 | 298.25 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.53 | 297.98 | 298.76 | 46,191,856 | -13.20(-4.23%) |
Jan 12, 2022 | 313.34 | 317.01 | 310.80 | 311.97 | 35,045,000 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.34 | 303.75 | 308.74 | 29,959,468 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.48 | 298.66 | 308.05 | 45,140,420 | +0.23(+0.07%) |
Jan 07, 2022 | 307.93 | 310.23 | 303.96 | 307.82 | 33,381,364 | +0.16(+0.05%) |
Jan 06, 2022 | 306.95 | 312.39 | 305.32 | 307.67 | 40,600,848 | -2.45(-0.79%) |
Jan 05, 2022 | 319.41 | 319.61 | 309.72 | 310.12 | 40,787,480 | -12.38(-3.84%) |
Jan 04, 2022 | 328.20 | 328.56 | 319.66 | 322.50 | 33,310,380 | -5.63(-1.71%) |
Jan 03, 2022 | 328.71 | 331.31 | 323.25 | 328.12 | 29,448,502 | -1.54(-0.47%) |
Dec 31, 2021 | 331.81 | 332.63 | 329.20 | 329.66 | 18,364,730 | -2.94(-0.88%) |
Dec 30, 2021 | 335.14 | 336.33 | 332.11 | 332.60 | 16,288,714 | -2.58(-0.77%) |
Dec 29, 2021 | 334.54 | 337.48 | 332.95 | 335.18 | 15,332,888 | +0.69(+0.21%) |
Dec 28, 2021 | 336.36 | 337.00 | 333.58 | 334.49 | 15,952,062 | -1.18(-0.35%) |
Dec 27, 2021 | 328.82 | 335.70 | 328.79 | 335.67 | 20,327,280 | +7.61(+2.32%) |
Dec 23, 2021 | 326.16 | 329.73 | 326.14 | 328.06 | 20,014,328 | +1.46(+0.45%) |
Dec 22, 2021 | 321.80 | 327.00 | 319.30 | 326.60 | 25,317,492 | +5.67(+1.77%) |
Dec 21, 2021 | 316.89 | 321.24 | 313.47 | 320.93 | 25,239,170 | +7.36(+2.35%) |
Dec 20, 2021 | 313.71 | 316.40 | 311.28 | 313.57 | 28,969,966 | -3.81(-1.20%) |
Dec 17, 2021 | 314.53 | 318.49 | 310.97 | 317.39 | 49,115,904 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.09 | 316.62 | 318.47 | 35,695,584 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,031,268 | +6.19(+1.92%) |
Dec 14, 2021 | 326.62 | 328.01 | 317.69 | 321.84 | 45,304,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.37 | 333.91 | 29,127,756 | +5.62(+1.71%) |
Dec 10, 2021 | 328.35 | 336.21 | 328.16 | 328.29 | 38,865,304 | +1.78(+0.55%) |
Dec 09, 2021 | 327.79 | 329.83 | 325.54 | 326.50 | 22,648,080 | -1.83(-0.56%) |
Dec 08, 2021 | 328.67 | 328.86 | 324.25 | 328.34 | 25,240,348 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.15 | 323.56 | 328.29 | 31,617,048 | +8.56(+2.68%) |
Dec 06, 2021 | 317.54 | 320.97 | 312.91 | 319.73 | 30,618,066 | +3.12(+0.98%) |
Dec 03, 2021 | 325.42 | 326.11 | 311.73 | 316.61 | 42,643,028 | -6.85(-2.12%) |
Dec 02, 2021 | 323.76 | 326.08 | 321.31 | 323.46 | 31,359,280 | -0.08(-0.02%) |
Dec 01, 2021 | 328.49 | 332.56 | 322.87 | 323.54 | 34,013,364 | -0.50(-0.15%) |
Nov 30, 2021 | 328.68 | 331.09 | 322.48 | 324.04 | 43,699,676 | -5.92(-1.79%) |
Nov 29, 2021 | 328.31 | 332.32 | 328.11 | 329.96 | 29,112,446 | +6.81(+2.11%) |
Nov 26, 2021 | 327.73 | 331.24 | 321.62 | 323.15 | 24,707,056 | -6.86(-2.08%) |
Nov 24, 2021 | 329.62 | 331.46 | 327.30 | 330.02 | 22,099,192 | -0.98(-0.30%) |
Nov 23, 2021 | 330.38 | 330.38 | 326.95 | 330.99 | 31,037,380 | -2.11(-0.63%) |
Nov 22, 2021 | 337.80 | 342.75 | 332.83 | 333.10 | 32,286,530 | -3.48(-1.03%) |
Nov 19, 2021 | 335.86 | 338.27 | 335.42 | 336.58 | 22,407,362 | +2.36(+0.70%) |
Nov 18, 2021 | 331.48 | 334.94 | 334.04 | 334.23 | 22,895,708 | +1.82(+0.55%) |
Nov 17, 2021 | 332.23 | 335.41 | 331.31 | 332.40 | 19,401,214 | +0.23(+0.07%) |
Nov 16, 2021 | 328.43 | 333.31 | 328.27 | 332.18 | 21,204,600 | +3.36(+1.02%) |
Nov 15, 2021 | 330.25 | 330.57 | 326.82 | 328.81 | 17,075,190 | -0.64(-0.19%) |
Nov 12, 2021 | 326.71 | 329.95 | 326.58 | 329.45 | 24,357,070 | +4.20(+1.29%) |
Nov 11, 2021 | 324.10 | 326.57 | 323.88 | 325.25 | 17,206,062 | -0.31(-0.10%) |
Nov 10, 2021 | 327.35 | 325.56 | 26,027,236 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.83 | 331.41 | 327.31 | 329.52 | 21,757,182 | -0.20(-0.06%) |
Nov 08, 2021 | 330.02 | 330.36 | 327.22 | 329.71 | 21,344,160 | +0.91(+0.28%) |
Nov 05, 2021 | 331.20 | 331.48 | 327.20 | 328.80 | 23,068,532 | -0.41(-0.12%) |
Nov 04, 2021 | 325.70 | 329.27 | 322.39 | 329.21 | 24,517,424 | +2.43(+0.74%) |
Nov 03, 2021 | 326.69 | 327.65 | 323.51 | 326.79 | 21,965,134 | +0.85(+0.26%) |
Nov 02, 2021 | 323.18 | 326.25 | 322.88 | 325.94 | 27,061,320 | +5.00(+1.56%) |